成本价计算(单股)
深证综指( 399106.SZ 深证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 交易量(手) | 交易金额(万元) | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连续 | ||
 | | |||||||||||||||||||
| 10-27 | 2,205.82 | 2,226.65 | 2,203.59 | 2,223.92 | 0.54% | 287,862,557 | 41,376,808 | 91% | 14.37 | -0.36% | 14.43 | 0.50% | 14.38 | 0.70% | 14.19 | -0.01% | 0.62% |  | ||
| 10-26 | 2,190.32 | 2,219.85 | 2,168.07 | 2,212.07 | 0.52% | 275,996,974 | 39,814,602 | 85% | 14.43 | -0.35% | 14.35 | -0.10% | 14.28 | 0.88% | 14.19 | 0.14% | 0.76% | | ||
| 10-23 | 2,244.26 | 2,258.01 | 2,196.80 | 2,200.56 | -1.90% | 302,441,217 | 43,781,500 | 89% | 14.48 | 2.19% | 14.37 | 1.38% | 14.16 | 0.60% | 14.17 | 0.25% | 0.90% | | ||
| 10-22 | 2,245.05 | 2,250.74 | 2,221.75 | 2,243.24 | -0.49% | 301,609,582 | 42,726,515 | 87% | 14.17 | -2.03% | 14.17 | 0.85% | 14.07 | 0.14% | 14.14 | 0.47% | 0.93% | | ||
| 10-21 | 2,280.82 | 2,280.82 | 2,244.43 | 2,254.23 | -1.10% | 317,733,959 | 45,941,825 | 95% | 14.46 | 4.08% | 14.05 | 0.98% | 14.05 | 0.21% | 14.07 | 0.64% | 0.94% | | ||
| 10-20 | 2,247.16 | 2,279.38 | 2,239.03 | 2,279.38 | 1.33% | 316,415,076 | 43,956,428 | 93% | 13.89 | 0.55% | 13.92 | -0.43% | 14.02 | -0.64% | 13.98 | 0.40% | 0.97% | | ||
| 10-19 | 2,280.57 | 2,283.77 | 2,244.30 | 2,249.53 | -0.70% | 329,474,819 | 45,521,380 | 99% | 13.82 | -1.60% | 13.98 | -1.07% | 14.11 | -0.49% | 13.93 | 0.62% | 1.02% | | ||
| 10-16 | 2,271.78 | 2,281.12 | 2,247.74 | 2,265.43 | -0.39% | 324,165,933 | 45,514,917 | 102% | 14.04 | -0.16% | 14.13 | -0.68% | 14.18 | -0.04% | 13.84 | 1.39% | 1.09% | | ||
| 10-15 | 2,290.62 | 2,293.66 | 2,273.74 | 2,274.39 | -0.70% | 355,639,110 | 50,015,836 | 112% | 14.06 | -1.37% | 14.22 | -0.24% | 14.19 | 0.74% | 13.65 | 0.66% | 1.14% | | ||
| 10-14 | 2,301.24 | 2,302.80 | 2,284.83 | 2,290.40 | -0.60% | 383,224,867 | 54,647,995 | 125% | 14.26 | -0.53% | 14.26 | 0.37% | 14.09 | 1.08% | 13.56 | 1.63% | 1.30% |  | ||
| 10-13 | 2,285.17 | 2,307.66 | 2,275.09 | 2,304.19 | 0.65% | 381,159,338 | 54,643,346 | 129% | 14.34 | 1.06% | 14.21 | 2.03% | 13.94 | 1.70% | 13.34 | 1.44% | 1.23% | | ||
| 10-12 | 2,233.15 | 2,289.36 | 2,233.15 | 2,289.36 | 3.31% | 434,000,413 | 61,569,192 | 148% | 14.19 | 0.80% | 13.92 | 2.26% | 13.70 | 2.57% | 13.15 | 1.54% | 1.10% | | ||
| 10-09 | 2,189.15 | 2,219.60 | 2,187.25 | 2,215.96 | 3.09% | 317,690,304 | 44,709,385 | 110% | 14.07 | 5.97% | 13.62 | 2.62% | 13.36 | 3.45% | 12.95 | 0.49% | 0.99% | | ||
| 09-30 | 2,155.43 | 2,168.98 | 2,137.42 | 2,149.54 | 0.05% | 251,670,817 | 33,422,291 | 82% | 13.28 | -0.73% | 13.27 | 1.34% | 12.91 | 0.01% | 12.89 | 0.55% | 1.00% | | ||
| 09-29 | 2,139.04 | 2,159.29 | 2,130.45 | 2,148.45 | 1.01% | 252,446,036 | 33,768,997 | 80% | 13.38 | 1.76% | 13.09 | 3.33% | 12.91 | 1.60% | 12.82 | 0.94% | 0.97% | | ||
| 09-28 | 2,149.71 | 2,152.37 | 2,125.73 | 2,126.88 | -0.75% | 251,466,291 | 33,057,150 | 76% | 13.15 | 2.85% | 12.67 | -0.41% | 12.71 | 0.46% | 12.70 | 0.96% | 0.80% | | ||
| 09-25 | 2,157.76 | 2,162.66 | 2,134.72 | 2,143.05 | -0.23% | 272,817,051 | 34,870,280 | 77% | 12.78 | 4.45% | 12.72 | 1.13% | 12.65 | 0.06% | 12.58 | 1.29% | 0.60% | | ||
| 09-24 | 2,186.63 | 2,189.96 | 2,148.08 | 2,148.08 | -2.46% | 344,066,224 | 42,104,929 | 92% | 12.24 | -7.28% | 12.58 | -1.36% | 12.64 | -1.78% | 12.42 | 1.88% | 0.36% | | ||
| 09-23 | 2,188.35 | 2,207.88 | 2,180.00 | 2,202.18 | 0.83% | 318,235,562 | 42,001,110 | 89% | 13.20 | 6.80% | 12.75 | 1.13% | 12.87 | 1.00% | 12.19 | 2.28% | 0.01% | | ||
| 09-22 | 2,190.44 | 2,214.78 | 2,177.13 | 2,184.15 | -1.09% | 350,538,222 | 43,318,442 | 87% | 12.36 | -3.06% | 12.61 | -2.56% | 12.75 | 0.42% | 11.92 | 0.92% | -0.41% | | ||
| 09-21 | 2,224.88 | 2,227.27 | 2,204.70 | 2,208.30 | -0.52% | 366,642,924 | 46,738,597 | 90% | 12.75 | 0.31% | 12.94 | 0.58% | 12.69 | 1.41% | 11.81 | 0.20% | -0.64% | | ||
| 09-18 | 2,187.24 | 2,221.35 | 2,180.66 | 2,219.91 | 1.51% | 392,372,452 | 49,866,247 | 93% | 12.71 | -5.16% | 12.87 | 1.59% | 12.52 | 2.52% | 11.79 | 0.39% | -0.75% | | ||
| 09-17 | 2,179.16 | 2,203.44 | 2,164.31 | 2,186.99 | 0.08% | 353,953,414 | 47,431,375 | 88% | 13.40 | 7.10% | 12.67 | 3.98% | 12.21 | 5.21% | 11.74 | 0.62% | -0.82% | | ||
| 09-16 | 2,201.91 | 2,202.90 | 2,173.36 | 2,185.22 | -0.91% | 353,245,372 | 44,199,500 | 80% | 12.51 | 3.05% | 12.18 | 3.54% | 11.60 | 2.86% | 11.67 | 0.18% | -0.88% | | ||
| 09-15 | 2,191.36 | 2,206.10 | 2,181.67 | 2,205.36 | 0.74% | 390,166,190 | 47,373,281 | 83% | 12.14 | 1.68% | 11.77 | 5.00% | 11.28 | 1.14% | 11.65 | -0.70% | -0.93% | | ||
| 09-14 | 2,177.39 | 2,199.34 | 2,169.90 | 2,189.10 | 1.15% | 418,897,621 | 50,023,282 | 87% | 11.94 | 6.70% | 11.21 | 2.94% | 11.15 | -0.90% | 11.73 | -1.01% | -0.81% | | ||
| 09-11 | 2,119.79 | 2,166.24 | 2,119.79 | 2,164.22 | 1.64% | 383,940,433 | 42,969,797 | 73% | 11.19 | 5.25% | 10.89 | -0.59% | 11.26 | -1.34% | 11.85 | -1.18% | -0.66% | | ||
| 09-10 | 2,193.31 | 2,198.23 | 2,124.01 | 2,129.25 | -2.14% | 529,890,221 | 56,350,506 | 94% | 10.63 | -2.54% | 10.95 | -4.45% | 11.41 | -2.65% | 11.99 | -1.61% | -0.51% | | ||
| 09-09 | 2,218.39 | 2,220.68 | 2,169.02 | 2,175.77 | -3.22% | 637,182,219 | 69,525,719 | 117% | 10.91 | -3.55% | 11.46 | -3.59% | 11.72 | -2.28% | 12.19 | -1.90% | -0.33% | | ||
| 09-08 | 2,242.50 | 2,252.74 | 2,215.05 | 2,248.20 | 0.00% | 534,063,541 | 60,415,281 | 103% | 11.31 | -7.70% | 11.89 | -2.69% | 11.99 | -2.80% | 12.42 | -1.33% | -0.18% | | ||